GE Aerospace CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	37.200	37.240	36.700	37.240	37.137	22,400
2026-04-24	37.020	37.420	36.300	37.240	37.137	29,200
2026-04-23	36.360	37.110	35.850	37.110	37.008	24,700
2026-04-22	37.530	37.530	35.250	36.210	36.110	98,700
2026-04-21	38.530	39.750	37.250	37.590	37.486	116,700
2026-04-20	39.650	39.950	39.110	39.950	39.840	20,700
2026-04-17	40.670	41.020	39.810	39.960	39.850	37,700
2026-04-16	41.120	41.120	39.050	39.050	38.942	80,300
2026-04-15	41.410	41.540	40.850	41.120	41.007	28,900
2026-04-14	41.070	41.750	41.020	41.580	41.465	12,900
2026-04-13	39.840	40.810	39.840	40.730	40.618	10,500
2026-04-10	41.000	41.000	40.150	40.360	40.249	18,000
2026-04-09	39.940	41.250	39.940	40.960	40.847	24,500
2026-04-08	40.170	40.820	40.080	40.210	40.099	32,900
2026-04-07	37.580	37.980	37.190	37.760	37.656	92,100
2026-04-06	36.980	37.810	36.600	37.810	37.706	19,700
2026-04-02	37.220	37.810	36.700	36.820	36.719	28,600
2026-04-01	38.110	38.710	38.100	38.390	38.284	17,800
2026-03-31	36.390	37.480	36.310	37.160	37.058	35,000
2026-03-30	37.250	37.250	35.550	35.780	35.681	99,700
2026-03-27	37.130	37.330	36.960	37.140	37.038	9,700
2026-03-26	38.420	38.420	37.130	37.480	37.377	14,600
2026-03-25	38.960	38.970	38.570	38.870	38.763	16,100
2026-03-24	37.840	38.270	37.470	38.120	38.015	16,800
2026-03-23	39.160	39.180	38.270	38.270	38.165	17,100
2026-03-20	38.030	38.400	37.090	37.560	37.456	13,300
2026-03-19	39.130	39.130	37.620	38.220	38.115	24,200
2026-03-18	39.770	39.840	39.550	39.550	39.441	7,100
2026-03-17	39.940	39.940	39.370	39.680	39.571	22,200
2026-03-16	39.600	40.000	39.490	40.000	39.890	7,200
2026-03-13	40.450	40.590	39.310	39.310	39.202	18,900
2026-03-12	41.410	41.410	39.660	40.220	40.109	18,400
2026-03-11	43.020	43.020	42.400	42.670	42.552	4,900
2026-03-10	42.170	43.220	42.170	42.970	42.852	3,100
2026-03-09	41.430	42.220	40.870	42.190	42.074	16,100
2026-03-06	42.600	42.600	41.870	42.440	42.261	10,000
2026-03-05	44.580	44.800	42.220	43.000	42.819	5,600
2026-03-04	44.220	44.690	43.940	44.690	44.502	5,400
2026-03-03	45.240	45.240	43.450	43.900	43.715	8,200
2026-03-02	44.480	45.520	44.350	45.520	45.328	5,300
2026-02-27	45.120	45.120	44.590	44.870	44.681	5,100
2026-02-26	44.260	45.180	44.260	44.810	44.621	5,300
2026-02-25	45.490	45.750	44.590	45.140	44.950	8,900
2026-02-24	44.720	45.600	43.590	45.490	45.298	16,500
2026-02-23	45.000	45.150	44.410	44.540	44.352	11,900
2026-02-20	44.500	45.200	44.480	45.200	45.010	12,300
2026-02-19	43.440	44.110	43.120	43.970	43.785	10,600
2026-02-18	43.600	43.600	43.080	43.400	43.217	11,100
2026-02-17	41.530	43.430	41.530	43.000	42.819	11,000
2026-02-13	42.550	42.550	41.500	41.500	41.325	5,700
2026-02-12	42.130	42.660	41.140	41.200	41.026	7,900
2026-02-11	42.000	42.000	41.300	41.300	41.126	1,300
2026-02-10	41.870	42.040	41.650	41.650	41.475	3,400
2026-02-09	42.370	42.620	41.670	41.670	41.494	8,100
2026-02-06	40.930	42.500	40.930	42.200	42.022	15,300
2026-02-05	40.490	40.550	40.170	40.320	40.150	2,900
2026-02-04	40.830	41.000	39.970	40.610	40.439	23,700
2026-02-03	41.000	41.000	40.220	40.670	40.499	4,200
2026-02-02	40.000	40.700	40.000	40.640	40.469	3,800
2026-01-30	39.140	40.500	39.140	40.470	40.299	21,000

← NewerPage 3 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.0610 CAD
2026-07-06	0.0610 CAD
2026-03-09	0.0620 CAD
2025-12-29	0.0470 CAD
2025-09-29	0.0479 CAD
2025-07-07	0.0480 CAD
2025-03-10	0.0466 CAD
2024-12-27	0.0376 CAD
2024-09-26	0.0389 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.